Indicators

Philippines Ishares MSCI ETF (NY: EPHE )

25.40 -0.36 (-1.40%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	36.53	36.59	36.31	36.37	377,950	+0.36(+0.99%)
May 28, 2015	36.07	36.14	35.88	36.01	357,575	-0.66(-1.80%)
May 27, 2015	36.70	36.93	36.50	36.67	274,712	-0.24(-0.65%)
May 26, 2015	37.17	37.17	36.72	36.91	219,425	-0.75(-2.00%)
May 22, 2015	38.06	37.66	37.66	37.66	115,023	-0.55(-1.44%)
May 21, 2015	38.09	38.21	38.03	38.21	100,766	+0.05(+0.14%)
May 20, 2015	38.07	38.25	38.06	38.16	78,131	+0.31(+0.82%)
May 19, 2015	38.01	38.01	37.72	37.84	158,331	-0.32(-0.84%)
May 18, 2015	38.35	38.35	38.16	38.16	129,857	-0.18(-0.48%)
May 15, 2015	38.11	38.37	38.06	38.35	322,730	+0.35(+0.92%)
May 14, 2015	37.77	38.05	37.77	38.00	125,039	+0.59(+1.57%)
May 13, 2015	37.47	37.83	37.39	37.41	243,066	+0.08(+0.22%)
May 12, 2015	37.23	37.41	37.22	37.33	124,627	+0.28(+0.74%)
May 11, 2015	37.43	37.51	36.90	37.06	172,828	-0.42(-1.13%)
May 08, 2015	37.57	37.72	37.43	37.48	342,050	-0.17(-0.44%)
May 07, 2015	37.58	37.67	37.45	37.64	192,774	+0.01(+0.02%)
May 06, 2015	37.94	38.00	37.50	37.63	188,330	-0.22(-0.58%)
May 05, 2015	38.02	38.40	37.82	37.85	328,970	+0.00(+0.00%)
May 04, 2015	37.45	37.94	37.45	37.85	348,329	+0.90(+2.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.